Aptos USD (APT21794-USD)
CCC - CoinMarketCap. Currency in USD
Add to watchlist
As of 07:20PM UTC. Market open.
Time period:
01 May 2023 - 01 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 01 May 2024 | 8.7010 | 8.8677 | 8.2173 | 8.7425 | 8.7425 | 237,434,528 |
| 30 Apr 2024 | 9.1090 | 9.2616 | 8.1660 | 8.7049 | 8.7049 | 206,153,199 |
| 29 Apr 2024 | 8.9894 | 9.1821 | 8.8094 | 9.1090 | 9.1090 | 153,415,445 |
| 28 Apr 2024 | 8.9977 | 9.2214 | 8.9526 | 8.9897 | 8.9897 | 91,769,259 |
| 27 Apr 2024 | 8.8461 | 9.0889 | 8.5076 | 8.9976 | 8.9976 | 120,672,913 |
| 26 Apr 2024 | 9.0377 | 9.1016 | 8.7487 | 8.8461 | 8.8461 | 126,298,043 |
| 25 Apr 2024 | 9.1492 | 9.2282 | 8.7704 | 9.0382 | 9.0382 | 152,335,287 |
| 24 Apr 2024 | 9.7748 | 10.0035 | 9.0796 | 9.1491 | 9.1491 | 216,588,830 |
| 23 Apr 2024 | 10.1878 | 10.2878 | 9.7031 | 9.7748 | 9.7748 | 183,442,820 |
| 22 Apr 2024 | 9.9968 | 10.3941 | 9.9015 | 10.1878 | 10.1878 | 165,048,089 |
| 21 Apr 2024 | 10.2421 | 10.2651 | 9.7164 | 9.9973 | 9.9973 | 118,014,807 |
| 20 Apr 2024 | 9.4176 | 10.2738 | 9.3010 | 10.2421 | 10.2421 | 140,472,313 |
| 19 Apr 2024 | 9.4956 | 9.6735 | 8.6564 | 9.4163 | 9.4163 | 200,249,567 |
| 18 Apr 2024 | 9.1483 | 9.6168 | 8.8343 | 9.4958 | 9.4958 | 209,904,545 |
| 17 Apr 2024 | 9.2606 | 9.6389 | 8.9016 | 9.1483 | 9.1483 | 197,477,171 |
| 16 Apr 2024 | 9.1322 | 9.3694 | 8.6427 | 9.2604 | 9.2604 | 197,896,542 |
| 15 Apr 2024 | 9.5578 | 9.9370 | 8.8488 | 9.1322 | 9.1322 | 265,171,910 |
| 14 Apr 2024 | 8.7794 | 9.7458 | 8.5002 | 9.5578 | 9.5578 | 317,159,329 |
| 13 Apr 2024 | 9.7960 | 10.3860 | 7.6730 | 8.7795 | 8.7795 | 555,264,434 |
| 12 Apr 2024 | 11.8551 | 12.2038 | 8.8936 | 9.7960 | 9.7960 | 419,167,032 |
| 11 Apr 2024 | 12.2213 | 12.5114 | 11.7487 | 11.8551 | 11.8551 | 192,168,142 |
| 10 Apr 2024 | 12.7271 | 12.7905 | 11.6905 | 12.2213 | 12.2213 | 334,404,096 |
| 09 Apr 2024 | 14.2688 | 14.2983 | 12.6907 | 12.7249 | 12.7249 | 218,788,538 |
| 08 Apr 2024 | 13.6291 | 14.3834 | 13.2648 | 14.2688 | 14.2688 | 216,534,035 |
| 07 Apr 2024 | 13.2348 | 13.8283 | 13.1243 | 13.6291 | 13.6291 | 189,453,481 |
| 06 Apr 2024 | 13.1512 | 13.5080 | 12.9140 | 13.2235 | 13.2235 | 194,154,329 |
| 05 Apr 2024 | 14.1591 | 14.1619 | 12.6370 | 13.1488 | 13.1488 | 341,938,395 |
| 04 Apr 2024 | 14.1679 | 14.7317 | 13.8736 | 14.1591 | 14.1591 | 203,550,211 |
| 03 Apr 2024 | 14.6795 | 14.9250 | 13.7694 | 14.1679 | 14.1679 | 433,341,994 |
| 02 Apr 2024 | 16.7003 | 16.7128 | 14.6792 | 14.6795 | 14.6795 | 403,107,188 |
| 01 Apr 2024 | 17.0909 | 17.8608 | 16.4763 | 16.7000 | 16.7000 | 582,936,866 |
| 31 Mar 2024 | 16.6331 | 17.1865 | 16.4088 | 17.0914 | 17.0914 | 234,547,401 |
| 30 Mar 2024 | 17.2261 | 17.6964 | 16.5566 | 16.6331 | 16.6331 | 210,896,475 |
| 29 Mar 2024 | 17.3951 | 17.3951 | 16.7979 | 17.2261 | 17.2261 | 219,817,548 |
| 28 Mar 2024 | 17.6792 | 18.2567 | 16.9677 | 17.3957 | 17.3957 | 335,975,890 |
| 27 Mar 2024 | 18.0950 | 18.8452 | 17.4718 | 17.6795 | 17.6795 | 464,597,452 |
| 26 Mar 2024 | 17.2848 | 19.2898 | 17.0408 | 18.0950 | 18.0950 | 646,272,783 |
| 25 Mar 2024 | 16.3456 | 17.3582 | 15.8176 | 17.2861 | 17.2861 | 381,525,398 |
| 24 Mar 2024 | 16.1329 | 16.7964 | 15.8327 | 16.3452 | 16.3452 | 329,019,259 |
| 23 Mar 2024 | 16.3019 | 16.3272 | 15.5063 | 16.1339 | 16.1339 | 289,039,229 |
| 22 Mar 2024 | 15.0160 | 16.9455 | 14.8173 | 16.2864 | 16.2864 | 626,149,162 |
| 21 Mar 2024 | 15.5417 | 16.2990 | 14.7791 | 15.0160 | 15.0160 | 482,556,114 |
| 20 Mar 2024 | 15.4118 | 15.9214 | 14.0809 | 15.5435 | 15.5435 | 632,191,197 |
| 19 Mar 2024 | 14.4190 | 16.6482 | 13.5828 | 15.4103 | 15.4103 | 1,173,758,529 |
| 18 Mar 2024 | 14.0230 | 15.3912 | 13.7747 | 14.4226 | 14.4226 | 552,750,467 |
| 17 Mar 2024 | 13.2941 | 15.6762 | 13.2912 | 14.0244 | 14.0244 | 602,517,870 |
| 16 Mar 2024 | 15.0765 | 15.5676 | 12.9677 | 13.2939 | 13.2939 | 541,532,082 |
| 15 Mar 2024 | 14.3080 | 15.1776 | 12.2853 | 15.0764 | 15.0764 | 591,830,060 |
| 14 Mar 2024 | 13.1559 | 14.4017 | 13.0944 | 14.3080 | 14.3080 | 590,536,589 |
| 13 Mar 2024 | 13.3778 | 13.7400 | 12.8620 | 13.1559 | 13.1559 | 226,487,979 |
| 12 Mar 2024 | 13.4844 | 13.6926 | 12.6063 | 13.3773 | 13.3773 | 239,637,452 |
| 11 Mar 2024 | 12.7504 | 13.5671 | 12.3320 | 13.4844 | 13.4844 | 270,835,428 |
| 10 Mar 2024 | 13.1787 | 13.4412 | 12.4455 | 12.7503 | 12.7503 | 219,236,594 |
| 09 Mar 2024 | 13.2635 | 13.8078 | 13.0977 | 13.1787 | 13.1787 | 217,477,713 |
| 08 Mar 2024 | 13.2680 | 13.5548 | 12.6877 | 13.2639 | 13.2639 | 275,830,853 |
| 07 Mar 2024 | 13.6477 | 13.9367 | 13.1700 | 13.2689 | 13.2689 | 361,852,717 |
| 06 Mar 2024 | 13.6662 | 14.5384 | 12.9220 | 13.6477 | 13.6477 | 566,700,825 |
| 05 Mar 2024 | 12.1082 | 13.8683 | 11.9410 | 13.6652 | 13.6652 | 889,333,384 |
| 04 Mar 2024 | 11.5990 | 12.5793 | 11.5012 | 12.1090 | 12.1090 | 378,311,240 |
| 03 Mar 2024 | 12.1458 | 12.3333 | 11.3086 | 11.5973 | 11.5973 | 298,050,820 |
| 02 Mar 2024 | 11.8880 | 12.2382 | 11.5704 | 12.1481 | 12.1481 | 257,593,934 |
| 01 Mar 2024 | 11.7285 | 11.9948 | 11.4682 | 11.8903 | 11.8903 | 299,093,035 |
| 29 Feb 2024 | 12.2703 | 13.0272 | 11.4061 | 11.7344 | 11.7344 | 650,420,657 |
| 28 Feb 2024 | 9.9504 | 12.8915 | 9.9040 | 12.2540 | 12.2540 | 1,084,613,076 |
| 27 Feb 2024 | 10.1503 | 10.3795 | 9.7962 | 9.9516 | 9.9516 | 176,572,187 |
| 26 Feb 2024 | 9.6413 | 10.3735 | 9.3521 | 10.1506 | 10.1506 | 207,396,854 |
| 25 Feb 2024 | 9.4745 | 9.7007 | 9.3243 | 9.6406 | 9.6406 | 110,871,041 |
| 24 Feb 2024 | 9.1174 | 9.4826 | 9.0471 | 9.4744 | 9.4744 | 109,530,788 |
| 23 Feb 2024 | 9.2207 | 9.3256 | 8.9194 | 9.1177 | 9.1177 | 120,338,381 |
| 22 Feb 2024 | 9.2320 | 9.4735 | 8.9501 | 9.2227 | 9.2227 | 138,138,932 |
| 21 Feb 2024 | 9.6342 | 9.8310 | 8.9157 | 9.2307 | 9.2307 | 211,805,610 |
| 20 Feb 2024 | 10.1152 | 10.1479 | 9.2519 | 9.6340 | 9.6340 | 241,783,332 |
| 19 Feb 2024 | 9.6802 | 10.2358 | 9.6802 | 10.1152 | 10.1152 | 258,613,545 |
| 18 Feb 2024 | 9.7022 | 9.7789 | 9.5245 | 9.6797 | 9.6797 | 139,218,103 |
| 17 Feb 2024 | 9.7991 | 9.8166 | 9.2534 | 9.7021 | 9.7021 | 145,732,813 |
| 16 Feb 2024 | 10.1905 | 10.3291 | 9.6905 | 9.7985 | 9.7985 | 210,352,746 |
| 15 Feb 2024 | 9.4465 | 10.7543 | 9.4435 | 10.1949 | 10.1949 | 436,812,545 |
| 14 Feb 2024 | 9.2075 | 9.5483 | 9.0704 | 9.4472 | 9.4472 | 161,530,479 |
| 13 Feb 2024 | 9.1711 | 9.2845 | 8.9007 | 9.2069 | 9.2069 | 159,927,546 |
| 12 Feb 2024 | 9.0452 | 9.2876 | 8.7696 | 9.1708 | 9.1708 | 162,183,521 |
| 11 Feb 2024 | 9.0807 | 9.2663 | 8.9802 | 9.0456 | 9.0456 | 101,685,187 |
| 10 Feb 2024 | 9.0914 | 9.2586 | 9.0124 | 9.0816 | 9.0816 | 102,724,096 |
| 09 Feb 2024 | 8.7601 | 9.1562 | 8.7396 | 9.0910 | 9.0910 | 129,683,008 |
| 08 Feb 2024 | 8.7867 | 8.9234 | 8.7387 | 8.7602 | 8.7602 | 96,118,795 |
| 07 Feb 2024 | 8.5942 | 8.8504 | 8.4912 | 8.7864 | 8.7864 | 106,952,534 |
| 06 Feb 2024 | 8.6627 | 8.7064 | 8.5214 | 8.5937 | 8.5937 | 85,478,958 |
| 05 Feb 2024 | 8.8266 | 9.0598 | 8.5627 | 8.6648 | 8.6648 | 128,410,573 |
| 04 Feb 2024 | 9.1512 | 9.1594 | 8.8084 | 8.8264 | 8.8264 | 95,549,871 |
| 03 Feb 2024 | 9.4049 | 9.7092 | 9.1486 | 9.1509 | 9.1509 | 141,012,036 |
| 02 Feb 2024 | 9.2233 | 9.4914 | 9.1445 | 9.4038 | 9.4038 | 171,273,538 |
| 01 Feb 2024 | 8.8410 | 9.2241 | 8.6117 | 9.2241 | 9.2241 | 149,596,389 |
| 31 Jan 2024 | 9.0677 | 9.1892 | 8.7199 | 8.8421 | 8.8421 | 133,056,053 |
| 30 Jan 2024 | 9.2181 | 9.4915 | 9.0344 | 9.0673 | 9.0673 | 131,614,686 |
| 29 Jan 2024 | 8.8690 | 9.4343 | 8.8475 | 9.2182 | 9.2182 | 172,236,690 |
| 28 Jan 2024 | 9.1266 | 9.2158 | 8.7506 | 8.8720 | 8.8720 | 103,418,589 |
| 27 Jan 2024 | 8.7247 | 9.3286 | 8.6794 | 9.1286 | 9.1286 | 140,025,206 |
| 26 Jan 2024 | 8.3335 | 8.8693 | 8.2624 | 8.7249 | 8.7249 | 121,346,542 |
| 25 Jan 2024 | 8.5707 | 8.6171 | 8.2246 | 8.3345 | 8.3345 | 113,288,343 |
| 24 Jan 2024 | 8.7521 | 8.7521 | 8.4288 | 8.5705 | 8.5705 | 155,395,797 |
| 23 Jan 2024 | 8.0357 | 8.7788 | 7.5383 | 8.7574 | 8.7574 | 248,908,188 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.